Canada markets close in 39 minutes

Orbia Advance Corporation, S.A.B. de C.V. (MXCHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.35000.0000 (0.00%)
As of 10:07AM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20224.35004.35004.35004.35004.3500-
Oct 05, 20224.35004.35004.35004.35004.3500-
Oct 04, 20224.35004.35004.35004.35004.3500-
Oct 03, 20224.35004.35004.35004.35004.3500-
Sept 30, 20224.35004.35004.35004.35004.3500-
Sept 29, 20224.35004.35004.35004.35004.3500-
Sept 28, 20224.35004.35004.35004.35004.3500-
Sept 27, 20224.35004.35004.35004.35004.3500-
Sept 26, 20224.35004.35004.35004.35004.3500-
Sept 23, 20224.35004.35004.35004.35004.3500-
Sept 23, 20220.078 Dividend
Sept 22, 20224.05004.35004.05004.35004.27204,400
Sept 21, 20224.06004.06004.06004.06003.9872-
Sept 20, 20224.06004.06004.06004.06003.9872-
Sept 19, 20224.06004.06004.06004.06003.9872-
Sept 16, 20224.06004.06004.06004.06003.9872100
Sept 15, 20224.06004.06004.06004.06003.9872-
Sept 14, 20224.06004.06004.06004.06003.98721,000
Sept 13, 20223.99003.99003.99003.99003.9185-
Sept 12, 20223.99003.99003.99003.99003.9185-
Sept 09, 20223.99003.99003.99003.99003.9185-
Sept 08, 20223.99003.99003.99003.99003.9185-
Sept 07, 20223.99003.99003.99003.99003.9185-
Sept 06, 20223.99003.99003.99003.99003.9185-
Sept 02, 20223.99003.99003.99003.99003.9185-
Sept 01, 20223.99003.99003.99003.99003.9185-
Aug 31, 20223.99003.99003.99003.99003.9185-
Aug 30, 20223.99003.99003.99003.99003.9185100
Aug 29, 20223.99503.99503.99503.99503.9234200
Aug 26, 20224.21504.21504.21504.21504.1394-
Aug 25, 20224.21504.21504.21504.21504.1394-
Aug 24, 20224.21504.21504.21504.21504.1394-
Aug 23, 20224.21504.21504.21504.21504.1394-
Aug 22, 20224.21504.21504.21504.21504.1394-
Aug 19, 20224.21504.21504.21504.21504.1394-
Aug 18, 20224.21504.21504.21504.21504.1394-
Aug 17, 20224.21504.21504.21504.21504.1394-
Aug 16, 20224.21504.21504.21504.21504.1394600
Aug 15, 20224.30504.30504.30504.30504.2278-
Aug 12, 20224.30504.30504.30504.30504.2278-
Aug 11, 20224.30504.30504.30504.30504.2278-
Aug 10, 20224.30504.30504.30504.30504.2278-
Aug 09, 20224.30504.30504.30504.30504.2278-
Aug 08, 20224.30504.30504.30504.30504.2278-
Aug 05, 20224.28504.30504.28504.30504.2278400
Aug 04, 20224.00004.00004.00004.00003.9283-
Aug 03, 20224.00004.00004.00004.00003.9283-
Aug 02, 20224.00004.00004.00004.00003.9283-
Aug 01, 20224.00004.00004.00004.00003.9283-
Jul 29, 20224.00004.00004.00004.00003.9283-
Jul 28, 20224.00004.00004.00004.00003.9283-
Jul 27, 20224.00004.00004.00004.00003.9283100
Jul 26, 20224.00004.00004.00004.00003.9283-
Jul 25, 20224.00004.00004.00004.00003.9283-
Jul 22, 20224.00004.00004.00004.00003.9283-
Jul 21, 20224.00004.00004.00004.00003.9283-
Jul 20, 20224.00004.00004.00004.00003.9283100
Jul 19, 20224.00004.00004.00004.00003.9283100
Jul 18, 20223.97004.40003.97004.00003.92831,100
Jul 15, 20224.50004.50004.50004.50004.4193-
Jul 14, 20224.50004.50004.50004.50004.4193-
Jul 13, 20224.50004.50004.50004.50004.4193-
Jul 12, 20224.42004.50004.42004.50004.4193300
Jul 11, 20224.65004.65004.65004.65004.5666-
Jul 08, 20224.65004.65004.65004.65004.5666-
Jul 07, 20224.65004.65004.65004.65004.5666-
Jul 06, 20224.65004.65004.65004.65004.5666-
Jul 05, 20224.65004.65004.65004.65004.5666-
Jul 01, 20224.65004.65004.65004.65004.5666100
Jun 30, 20224.75004.75004.75004.75004.6648-
Jun 29, 20224.75004.75004.75004.75004.6648-
Jun 28, 20224.75004.75004.75004.75004.6648-
Jun 27, 20224.81504.81504.75004.75004.66489,500
Jun 24, 20224.71004.71004.71004.71004.6255-
Jun 23, 20224.71004.71004.71004.71004.6255-
Jun 22, 20224.71004.71004.71004.71004.6255-
Jun 21, 20224.71004.71004.71004.71004.6255-
Jun 17, 20224.71004.71004.71004.71004.6255-
Jun 16, 20224.71004.71004.71004.71004.6255-
Jun 15, 20224.71004.71004.71004.71004.6255-
Jun 14, 20224.71004.71004.71004.71004.6255-
Jun 13, 20224.71004.71004.71004.71004.6255-
Jun 10, 20224.76004.76004.71004.71004.6255200
Jun 09, 20225.54005.54005.54005.54005.4407-
Jun 08, 20225.54005.54005.54005.54005.44071,600
Jun 07, 20225.41005.41005.41005.41005.3130-
Jun 06, 20225.41005.41005.41005.41005.3130-
Jun 03, 20225.41005.41005.41005.41005.3130100
Jun 02, 20225.50005.50005.50005.50005.4014-
Jun 01, 20225.50005.50005.50005.50005.40141,500
May 31, 20225.50005.50005.50005.50005.4014-
May 27, 20225.50005.50005.50005.50005.40141,000
May 26, 20225.69005.69005.69005.69005.5880500
May 25, 20225.94005.94005.45005.45005.3523700
May 24, 20225.38005.38005.38005.38005.2835-
May 23, 20225.38005.38005.38005.38005.28351,000
May 20, 20224.34004.34004.34004.34004.2622-
May 19, 20224.34004.34004.34004.34004.2622-
May 18, 20224.34004.34004.34004.34004.2622-
May 17, 20224.34004.34004.34004.34004.2622-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...